Medicinova Inc (NQ: MNOV )

4.045 USD -0.115 (-2.76%)
Streaming Delayed Price Updated: 2:48 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 2.230 2.290 2.220 2.290 0 +0.01(+0.44%)
Nov 27, 2013 2.150 2.480 2.110 2.280 0 +0.08(+3.64%)
Nov 26, 2013 2.260 2.260 2.190 2.200 0 -0.10(-4.35%)
Nov 25, 2013 2.200 2.434 2.200 2.300 0 +0.08(+3.60%)
Nov 22, 2013 2.290 2.400 2.217 2.220 0 -0.02(-0.89%)
Nov 21, 2013 2.240 2.258 2.240 2.240 0 -0.06(-2.61%)
Nov 20, 2013 2.250 2.390 2.240 2.300 0 +0.10(+4.55%)
Nov 19, 2013 2.190 2.220 2.170 2.200 0 +0.02(+0.92%)
Nov 18, 2013 2.080 2.210 2.080 2.180 0 +0.08(+3.65%)
Nov 15, 2013 2.220 2.220 2.100 2.103 0 -0.06(-2.63%)
Nov 14, 2013 2.160 2.166 1.910 2.160 0 -0.04(-1.82%)
Nov 12, 2013 2.270 2.300 2.190 2.200 0 +0.03(+1.38%)
Nov 11, 2013 2.090 2.300 2.007 2.170 0 +0.02(+0.93%)
Nov 08, 2013 2.350 2.350 2.110 2.150 0 -0.14(-6.11%)
Nov 07, 2013 2.300 2.314 2.140 2.290 0 -0.02(-0.87%)
Nov 06, 2013 2.300 2.490 2.250 2.310 0 -0.06(-2.49%)
Nov 05, 2013 2.270 2.370 2.260 2.369 0 +0.01(+0.38%)
Nov 04, 2013 2.380 2.530 2.351 2.360 0 +0.00(+0.00%)
Nov 01, 2013 2.430 2.430 2.310 2.360 0 -0.11(-4.45%)
Oct 31, 2013 2.390 2.530 2.260 2.470 0 +0.07(+2.92%)
Oct 30, 2013 2.380 2.440 2.250 2.400 0 -0.07(-2.83%)
Oct 29, 2013 2.480 2.550 2.470 2.470 0 -0.04(-1.59%)
Oct 28, 2013 2.530 2.610 2.500 2.510 0 -0.01(-0.40%)
Oct 25, 2013 2.524 2.530 2.510 2.520 0 -0.10(-3.82%)
Oct 24, 2013 2.610 2.620 2.550 2.620 0 +0.04(+1.55%)
Oct 23, 2013 2.470 2.610 2.470 2.580 0 +0.08(+3.20%)
Oct 22, 2013 2.521 2.580 2.500 2.500 0 -0.10(-3.85%)
Oct 21, 2013 2.513 2.600 2.513 2.600 0 +0.02(+0.78%)
Oct 18, 2013 2.667 2.667 2.550 2.580 3,810 +0.02(+0.78%)
Oct 17, 2013 2.650 2.650 2.551 2.560 0 -0.15(-5.53%)
Oct 16, 2013 2.590 2.740 2.590 2.710 0 +0.13(+5.04%)
Oct 15, 2013 2.700 2.700 2.580 2.580 0 -0.12(-4.44%)
Oct 14, 2013 2.630 2.710 2.571 2.700 0 +0.07(+2.66%)
Oct 11, 2013 2.580 2.630 2.580 2.630 0 +0.00(+0.00%)
Oct 10, 2013 2.609 2.630 2.500 2.630 0 -0.01(-0.38%)
Oct 09, 2013 2.490 2.640 2.360 2.640 0 +0.10(+3.94%)
Oct 08, 2013 2.530 2.540 2.490 2.540 0 -0.05(-1.93%)
Oct 07, 2013 2.530 2.590 2.500 2.590 0 +0.07(+2.78%)
Oct 04, 2013 2.380 2.520 2.350 2.520 0 +0.02(+0.80%)
Oct 03, 2013 2.500 2.560 2.370 2.500 0 -0.05(-1.96%)
Oct 02, 2013 2.560 2.600 2.383 2.550 0 -0.03(-1.16%)
Oct 01, 2013 2.570 2.580 2.500 2.580 0 +0.18(+7.50%)
Sep 27, 2013 2.300 2.440 2.300 2.400 0 +0.12(+5.26%)
Sep 26, 2013 2.270 2.340 2.270 2.280 0 -0.02(-0.87%)
Sep 25, 2013 2.260 2.300 2.260 2.300 0 +0.03(+1.32%)
Sep 24, 2013 2.250 2.270 2.250 2.270 0 -0.05(-2.16%)
Sep 23, 2013 2.271 2.339 2.271 2.320 0 +0.07(+3.11%)
Sep 20, 2013 2.260 2.319 2.250 2.250 0 -0.05(-2.17%)
Sep 19, 2013 2.300 2.310 2.270 2.300 0 -0.05(-2.13%)
Sep 18, 2013 2.360 2.380 2.250 2.350 0 -0.01(-0.42%)
Sep 17, 2013 2.400 2.400 2.340 2.360 0 -0.06(-2.48%)
Sep 16, 2013 2.400 2.420 2.390 2.420 0 +0.03(+1.26%)
Sep 13, 2013 2.360 2.440 2.350 2.390 0 +0.00(+0.00%)
Sep 12, 2013 2.339 2.390 2.322 2.390 0 +0.05(+2.14%)
Sep 11, 2013 2.340 2.350 2.320 2.340 0 +0.01(+0.43%)
Sep 10, 2013 2.339 2.340 2.280 2.330 0 +0.01(+0.43%)
Sep 09, 2013 2.320 2.350 2.260 2.320 0 +0.00(+0.00%)
Sep 06, 2013 2.300 2.430 2.300 2.320 0 +0.02(+0.87%)
Sep 05, 2013 2.370 2.390 2.287 2.300 0 -0.03(-1.29%)
Sep 04, 2013 2.300 2.380 2.300 2.330 0 +0.03(+1.30%)
Sep 03, 2013 2.400 2.400 2.300 2.300 0 -0.07(-2.96%)
Aug 30, 2013 2.380 2.500 2.361 2.370 0 -0.06(-2.47%)
Aug 29, 2013 2.520 2.520 2.380 2.430 0 +0.06(+2.53%)
Aug 28, 2013 2.450 2.480 2.350 2.370 0 -0.11(-4.44%)
Aug 27, 2013 2.380 2.550 2.380 2.480 0 +0.03(+1.22%)
Aug 26, 2013 2.450 2.450 2.330 2.450 0 +0.12(+5.15%)
Aug 23, 2013 2.470 2.600 2.280 2.330 0 -0.14(-5.67%)
Aug 22, 2013 2.460 2.560 2.450 2.470 0 +0.01(+0.41%)
Aug 21, 2013 2.480 2.550 2.460 2.460 0 -0.06(-2.34%)
Aug 20, 2013 2.530 2.549 2.461 2.519 0 -0.03(-1.22%)
Aug 19, 2013 2.570 2.570 2.550 2.550 0 +0.02(+0.79%)
Aug 16, 2013 2.510 2.629 2.460 2.530 0 +0.05(+1.84%)
Aug 15, 2013 2.480 2.530 2.480 2.484 300 -0.02(-0.62%)
Aug 14, 2013 2.460 2.570 2.450 2.500 0 +0.03(+1.21%)
Aug 13, 2013 2.510 2.549 2.450 2.470 30,293 -0.03(-1.20%)
Aug 12, 2013 2.590 2.640 2.500 2.500 28,006 -0.09(-3.47%)
Aug 09, 2013 2.680 2.680 2.590 2.590 23,735 -0.09(-3.36%)
Aug 08, 2013 2.700 2.700 2.679 2.680 4,234 +0.01(+0.37%)
Aug 07, 2013 2.610 2.682 2.610 2.670 8,100 +0.03(+1.14%)
Aug 06, 2013 2.600 2.650 2.600 2.640 1,000 +0.00(+0.00%)
Aug 05, 2013 2.583 2.640 2.582 2.640 19,775 +0.03(+1.15%)
Aug 02, 2013 2.590 2.648 2.590 2.610 3,300 +0.01(+0.38%)
Aug 01, 2013 2.640 2.670 2.521 2.600 34,795 -0.06(-2.26%)
Jul 31, 2013 2.670 2.690 2.600 2.660 0 +0.04(+1.52%)
Jul 30, 2013 2.620 2.650 2.620 2.620 0 -0.05(-1.87%)
Jul 29, 2013 2.669 2.680 2.620 2.670 0 +0.02(+0.75%)
Jul 26, 2013 2.621 2.700 2.620 2.650 0 -0.04(-1.49%)
Jul 25, 2013 2.700 2.700 2.620 2.690 0 +0.01(+0.37%)
Jul 24, 2013 2.629 2.700 2.620 2.680 0 +0.01(+0.37%)
Jul 23, 2013 2.670 2.730 2.650 2.670 0 -0.02(-0.74%)
Jul 22, 2013 2.650 2.700 2.650 2.690 0 +0.04(+1.51%)
Jul 19, 2013 2.620 2.700 2.580 2.650 0 +0.03(+1.15%)
Jul 18, 2013 2.530 2.630 2.515 2.620 0 +0.07(+2.75%)
Jul 17, 2013 2.670 2.670 2.510 2.550 27,460 -0.11(-4.14%)
Jul 16, 2013 2.710 2.710 2.640 2.660 0 -0.04(-1.48%)
Jul 15, 2013 2.620 2.730 2.620 2.700 0 +0.08(+3.05%)
Jul 12, 2013 2.680 2.680 2.620 2.620 0 -0.04(-1.50%)
Jul 11, 2013 2.709 2.720 2.620 2.660 0 -0.01(-0.37%)
Jul 10, 2013 2.705 2.705 2.550 2.670 0 +0.06(+2.30%)
Jul 09, 2013 2.620 2.690 2.580 2.610 0 -0.08(-2.98%)
Jul 08, 2013 2.700 2.760 2.670 2.690 0 +0.07(+2.67%)
Jul 05, 2013 2.650 2.670 2.610 2.620 0 +0.01(+0.38%)
Jul 03, 2013 2.630 2.630 2.570 2.610 0 -0.03(-1.14%)
Jul 02, 2013 2.740 2.740 2.600 2.640 0 +0.00(+0.00%)
Jul 01, 2013 2.630 2.740 2.590 2.640 0 +0.01(+0.38%)
Jun 28, 2013 2.540 2.630 2.500 2.630 81,676 +0.13(+5.20%)
Jun 27, 2013 2.560 2.600 2.500 2.500 0 -0.10(-3.85%)
Jun 26, 2013 2.620 2.700 2.500 2.600 0 -0.05(-1.89%)
Jun 25, 2013 2.600 2.790 2.600 2.650 0 -0.14(-5.02%)
Jun 24, 2013 2.660 2.880 2.660 2.790 0 +0.02(+0.72%)
Jun 21, 2013 2.900 2.920 2.630 2.770 112,954 -0.20(-6.73%)
Jun 20, 2013 3.150 3.150 2.880 2.970 0 -0.40(-11.87%)
Jun 19, 2013 2.610 3.850 2.610 3.370 0 +0.80(+31.13%)
Jun 18, 2013 2.600 2.630 2.530 2.570 0 +0.07(+2.80%)
Jun 17, 2013 2.620 2.620 2.500 2.500 0 -0.12(-4.58%)
Jun 14, 2013 2.450 2.686 2.450 2.620 0 +0.18(+7.38%)
Jun 13, 2013 2.500 2.505 2.400 2.440 26,126 -0.11(-4.31%)
Jun 12, 2013 2.630 2.630 2.500 2.550 54,391 -0.14(-5.20%)
Jun 11, 2013 2.700 2.710 2.645 2.690 7,635 -0.03(-1.10%)
Jun 10, 2013 2.700 2.790 2.650 2.720 0 -0.09(-3.20%)
Jun 07, 2013 2.800 2.939 2.610 2.810 0 -0.09(-3.10%)
Jun 06, 2013 3.010 3.010 2.880 2.900 0 -0.12(-3.97%)
Jun 05, 2013 3.150 3.150 2.960 3.020 0 -0.05(-1.63%)
Jun 04, 2013 3.050 3.120 3.021 3.070 0 +0.13(+4.42%)
Jun 03, 2013 3.000 3.050 2.930 2.940 27,036 -0.06(-2.00%)
May 31, 2013 3.050 3.070 3.000 3.000 30,835 +0.01(+0.33%)
May 30, 2013 3.140 3.145 2.980 2.990 0 -0.14(-4.47%)
May 29, 2013 2.990 3.150 2.990 3.130 70,488 +0.11(+3.64%)
May 28, 2013 3.180 3.180 2.990 3.020 40,816 -0.12(-3.82%)
May 24, 2013 3.150 3.200 3.070 3.140 0 -0.03(-0.95%)
May 23, 2013 3.100 3.200 2.980 3.170 0 -0.01(-0.31%)
May 22, 2013 3.180 3.200 3.110 3.180 0 +0.00(+0.00%)
May 21, 2013 3.390 3.440 3.180 3.180 0 -0.24(-7.02%)
May 20, 2013 3.540 3.660 3.320 3.420 0 -0.12(-3.39%)
May 17, 2013 3.262 3.660 3.260 3.540 0 +0.15(+4.42%)
May 16, 2013 3.790 3.790 3.320 3.390 142,966 -0.21(-5.83%)
May 15, 2013 3.890 3.890 3.510 3.600 0 -0.50(-12.20%)
May 13, 2013 4.650 4.700 3.900 4.100 0 +0.58(+16.48%)
May 10, 2013 3.280 3.660 3.250 3.520 0 +0.13(+3.83%)
May 09, 2013 4.290 4.290 3.380 3.390 0 -1.24(-26.78%)
May 08, 2013 4.240 4.630 4.230 4.630 185,500 +0.44(+10.50%)
May 07, 2013 4.150 4.500 3.840 4.190 0 +0.46(+12.33%)
May 06, 2013 3.610 3.830 3.610 3.730 0 +0.08(+2.19%)
May 03, 2013 3.600 3.740 3.500 3.650 0 +0.15(+4.29%)
May 02, 2013 3.690 3.770 3.450 3.500 0 -0.34(-8.85%)
May 01, 2013 3.810 4.110 3.650 3.840 0 +0.69(+21.90%)
Apr 30, 2013 2.810 3.150 2.810 3.150 0 +0.30(+10.53%)
Apr 29, 2013 2.740 2.850 2.620 2.850 87,758 +0.15(+5.56%)
Apr 26, 2013 2.820 2.850 2.621 2.700 28,481 -0.15(-5.26%)
Apr 25, 2013 2.920 2.920 2.701 2.850 0 -0.05(-1.72%)
Apr 24, 2013 2.900 2.920 2.810 2.900 0 -0.04(-1.36%)
Apr 23, 2013 2.950 2.960 2.900 2.940 54,872 -0.01(-0.34%)
Apr 22, 2013 2.690 2.950 2.630 2.950 70,363 +0.33(+12.60%)
Apr 19, 2013 2.530 2.680 2.530 2.620 64,082 +0.08(+3.15%)
Apr 18, 2013 2.450 2.700 2.400 2.540 109,813 +0.16(+6.72%)
Apr 17, 2013 2.390 2.430 2.330 2.380 42,142 +0.03(+1.28%)
Apr 16, 2013 2.416 2.416 2.330 2.350 11,064 -0.02(-0.84%)
Apr 15, 2013 2.260 2.370 2.260 2.370 6,572 +0.04(+1.72%)
Apr 12, 2013 2.370 2.400 2.280 2.330 10,161 -0.07(-2.92%)
Apr 11, 2013 2.420 2.430 2.380 2.400 32,306 -0.04(-1.64%)
Apr 10, 2013 2.400 2.490 2.380 2.440 49,974 +0.09(+3.83%)
Apr 09, 2013 2.350 2.390 2.260 2.350 11,868 +0.00(+0.00%)
Apr 08, 2013 2.310 2.365 2.270 2.350 12,825 +0.04(+1.73%)
Apr 05, 2013 2.320 2.400 2.310 2.310 5,953 -0.01(-0.43%)
Apr 04, 2013 2.300 2.400 2.260 2.320 112,177 -0.06(-2.52%)
Apr 03, 2013 2.460 2.460 2.341 2.380 24,520 -0.08(-3.25%)
Apr 02, 2013 2.530 2.530 2.450 2.460 9,205 -0.09(-3.53%)
Apr 01, 2013 2.600 2.640 2.520 2.550 21,428 -0.13(-4.85%)
Mar 28, 2013 2.750 2.780 2.650 2.680 50,876 -0.14(-4.96%)
Mar 27, 2013 2.720 2.840 2.690 2.820 59,803 +0.08(+2.92%)
Mar 26, 2013 2.700 2.755 2.680 2.740 87,400 +0.04(+1.48%)
Mar 25, 2013 2.920 2.920 2.670 2.700 77,682 -0.17(-5.92%)
Mar 22, 2013 2.920 2.940 2.710 2.870 63,533 +0.00(+0.00%)
Mar 21, 2013 2.960 3.030 2.851 2.870 16,775 -0.09(-3.04%)
Mar 20, 2013 2.880 2.970 2.711 2.960 144,981 +0.16(+5.71%)
Mar 19, 2013 2.860 2.940 2.800 2.800 58,472 -0.06(-2.10%)
Mar 18, 2013 2.900 2.937 2.860 2.860 65,343 -0.14(-4.67%)
Mar 15, 2013 2.920 3.050 2.900 3.000 179,063 +0.00(+0.00%)
Mar 14, 2013 3.050 3.050 2.861 3.000 42,879 -0.05(-1.64%)
Mar 13, 2013 3.050 3.050 2.840 3.050 17,768 +0.00(+0.00%)
Mar 12, 2013 3.100 3.100 3.000 3.050 42,113 -0.05(-1.61%)
Mar 11, 2013 3.200 3.210 3.040 3.100 106,496 -0.10(-3.13%)
Mar 08, 2013 3.380 3.430 3.150 3.200 76,389 -0.23(-6.71%)
Mar 07, 2013 3.200 3.540 3.150 3.430 277,193 +0.33(+10.65%)
Mar 06, 2013 2.950 3.100 2.860 3.100 163,611 +0.22(+7.64%)
Mar 05, 2013 3.000 3.000 2.631 2.880 241,190 -0.10(-3.36%)
Mar 04, 2013 2.970 3.200 2.930 2.980 212,692 +0.00(+0.00%)
Mar 01, 2013 3.120 3.270 2.910 2.980 392,738 -0.42(-12.35%)
Feb 28, 2013 3.390 3.422 3.220 3.400 428,468 +0.24(+7.59%)
Feb 27, 2013 3.270 3.440 3.000 3.160 1,404,640 +0.18(+6.04%)
Feb 26, 2013 2.420 3.669 2.420 2.980 3,685,275 +0.95(+46.80%)
Feb 22, 2013 2.040 2.060 2.000 2.030 6,700 -0.01(-0.49%)
Feb 21, 2013 2.060 2.060 2.020 2.040 41,795 -0.02(-0.98%)
Feb 20, 2013 1.900 2.248 1.850 2.060 59,827 +0.21(+11.35%)
Feb 19, 2013 1.770 1.880 1.770 1.850 12,261 +0.03(+1.65%)
Feb 15, 2013 1.670 1.820 1.670 1.820 9,867 +0.14(+8.33%)
Feb 14, 2013 1.700 1.700 1.650 1.680 2,700 -0.07(-4.00%)
Feb 13, 2013 1.820 1.820 1.690 1.750 4,000 -0.04(-2.24%)
Feb 12, 2013 1.820 1.820 1.771 1.790 7,547 +0.11(+6.55%)
Feb 08, 2013 1.640 1.680 1.680 1.680 1,600 +0.01(+0.70%)
Feb 07, 2013 1.640 1.690 1.640 1.668 1,525 +0.03(+1.73%)
Feb 06, 2013 1.640 1.670 1.640 1.640 1,100 -0.08(-4.65%)
Feb 04, 2013 1.740 1.740 1.620 1.720 2,490 +0.07(+4.24%)
Feb 01, 2013 1.610 1.780 1.610 1.650 2,700 -0.03(-1.79%)
Jan 31, 2013 1.730 1.830 1.680 1.680 10,760 -0.16(-8.70%)
Jan 30, 2013 1.850 1.850 1.830 1.840 4,108 +0.01(+0.55%)
Jan 29, 2013 1.800 1.860 1.780 1.830 6,163 +0.00(+0.00%)
Jan 28, 2013 1.680 1.890 1.680 1.830 68,965 +0.11(+6.40%)
Jan 25, 2013 1.670 1.720 1.652 1.720 20,583 +0.04(+2.38%)
Jan 24, 2013 1.650 1.680 1.650 1.680 23,492 +0.02(+1.20%)
Jan 23, 2013 1.650 1.760 1.610 1.660 1,525 +0.01(+0.61%)
Jan 22, 2013 1.640 1.680 1.630 1.650 8,010 +0.01(+0.61%)
Jan 18, 2013 1.640 1.640 1.640 1.640 2,200 -0.01(-0.61%)
Jan 17, 2013 1.650 1.660 1.600 1.650 8,748 -0.01(-0.61%)
Jan 16, 2013 1.670 1.670 1.620 1.660 33,279 +0.01(+0.61%)
Jan 15, 2013 1.650 1.670 1.640 1.650 34,996 +0.01(+0.61%)
Jan 14, 2013 1.700 1.700 1.620 1.640 12,671 +0.01(+0.61%)
Jan 11, 2013 1.700 1.750 1.600 1.630 10,450 -0.04(-2.40%)
Jan 10, 2013 1.670 1.680 1.670 1.670 3,959 +0.04(+2.45%)
Jan 09, 2013 1.610 1.720 1.610 1.630 9,399 -0.02(-1.21%)
Jan 08, 2013 1.730 1.730 1.630 1.650 15,819 -0.08(-4.62%)
Jan 07, 2013 1.710 1.800 1.674 1.730 9,518 +0.04(+2.37%)
Jan 04, 2013 1.650 1.710 1.650 1.690 16,229 +0.08(+4.97%)
Jan 03, 2013 1.620 1.700 1.530 1.610 23,855 -0.03(-1.83%)
Jan 02, 2013 1.670 1.690 1.630 1.640 26,166 +0.00(+0.00%)
Dec 31, 2012 1.700 1.700 1.640 1.640 9,254 -0.13(-7.34%)
Dec 28, 2012 1.650 1.820 1.650 1.770 40,561 +0.14(+8.59%)
Dec 27, 2012 1.690 1.850 1.630 1.630 29,936 -0.03(-1.81%)
Dec 26, 2012 1.690 1.690 1.640 1.660 35,609 -0.03(-1.77%)
Dec 24, 2012 1.610 1.690 1.610 1.690 4,000 +0.08(+4.96%)
Dec 21, 2012 1.850 1.850 1.610 1.610 31,174 -0.05(-3.01%)
Dec 20, 2012 1.690 1.690 1.601 1.660 59,925 +0.01(+0.61%)
Dec 19, 2012 1.680 1.700 1.650 1.650 62,593 -0.05(-2.94%)
Dec 18, 2012 1.750 1.750 1.660 1.700 40,445 -0.01(-0.58%)
Dec 17, 2012 1.800 1.800 1.710 1.710 34,082 +0.00(+0.00%)
Dec 14, 2012 1.800 1.840 1.690 1.710 2,615 -0.04(-2.01%)
Dec 13, 2012 1.720 1.760 1.720 1.745 3,032 +0.03(+1.45%)
Dec 12, 2012 1.620 1.760 1.600 1.720 32,161 +0.00(+0.00%)
Dec 11, 2012 1.800 1.800 1.710 1.720 64,828 -0.07(-3.91%)
Dec 10, 2012 1.800 1.850 1.780 1.790 56,805 +0.00(+0.01%)
Dec 07, 2012 1.770 1.790 1.770 1.790 250 +0.03(+1.70%)
Dec 06, 2012 1.760 1.810 1.760 1.760 2,317 -0.01(-0.56%)
Dec 05, 2012 1.820 1.820 1.720 1.770 1,750 -0.03(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.